Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,930.00 | 11,930.00 | 11,140.00 | 11,580.00 | 11,068.88 | 108,700 |
| 2024-07-24 | 12,700.00 | 12,700.00 | 12,000.00 | 12,060.00 | 11,527.70 | 113,733 |
| 2024-07-23 | 12,470.00 | 12,760.00 | 12,470.00 | 12,700.00 | 12,139.45 | 20,223 |
| 2024-07-22 | 13,300.00 | 13,470.00 | 12,250.00 | 12,450.00 | 11,900.48 | 109,174 |
| 2024-07-19 | 13,400.00 | 13,590.00 | 13,200.00 | 13,520.00 | 12,923.26 | 272,473 |
| 2024-07-18 | 13,400.00 | 13,400.00 | 13,020.00 | 13,400.00 | 12,808.55 | 56,746 |
| 2024-07-17 | 13,850.00 | 14,270.00 | 13,340.00 | 13,600.00 | 12,999.72 | 71,226 |
| 2024-07-16 | 14,000.00 | 14,110.00 | 13,660.00 | 13,850.00 | 13,238.69 | 35,561 |
| 2024-07-15 | 13,920.00 | 14,350.00 | 12,880.00 | 13,990.00 | 13,372.51 | 119,873 |
| 2024-07-12 | 14,350.00 | 14,390.00 | 13,850.00 | 13,920.00 | 13,305.60 | 73,330 |
| 2024-07-11 | 14,570.00 | 14,900.00 | 14,320.00 | 14,490.00 | 13,850.44 | 109,370 |
| 2024-07-10 | 14,040.00 | 14,600.00 | 13,960.00 | 14,440.00 | 13,802.65 | 190,255 |
| 2024-07-09 | 14,010.00 | 14,090.00 | 13,760.00 | 13,810.00 | 13,200.46 | 100,171 |
| 2024-07-08 | 15,010.00 | 15,270.00 | 13,920.00 | 14,000.00 | 13,382.07 | 288,532 |
| 2024-07-05 | 16,210.00 | 16,220.00 | 15,030.00 | 15,350.00 | 14,672.48 | 398,042 |
| 2024-07-04 | 16,410.00 | 16,710.00 | 16,070.00 | 16,220.00 | 15,504.08 | 37,023 |
| 2024-07-03 | 16,110.00 | 16,660.00 | 16,010.00 | 16,410.00 | 15,685.70 | 70,167 |
| 2024-07-02 | 16,550.00 | 17,260.00 | 15,680.00 | 16,030.00 | 15,322.47 | 131,250 |
| 2024-07-01 | 16,700.00 | 17,640.00 | 16,580.00 | 16,660.00 | 15,924.66 | 197,866 |
| 2024-06-28 | 16,790.00 | 17,150.00 | 15,850.00 | 16,470.00 | 15,743.05 | 180,108 |
| 2024-06-27 | 16,750.00 | 17,470.00 | 16,230.00 | 16,650.00 | 15,915.10 | 348,934 |
| 2024-06-26 | 15,700.00 | 16,340.00 | 15,430.00 | 16,280.00 | 15,561.43 | 299,638 |
| 2024-06-25 | 14,970.00 | 16,460.00 | 14,320.00 | 15,700.00 | 15,007.03 | 540,897 |
| 2024-06-24 | 13,500.00 | 14,250.00 | 13,500.00 | 14,240.00 | 13,611.48 | 47,066 |
| 2024-06-21 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 12,904.14 | 6,526 |
| 2024-06-20 | 13,550.00 | 13,870.00 | 13,550.00 | 13,800.00 | 13,190.90 | 7,198 |
| 2024-06-19 | 13,540.00 | 14,080.00 | 13,540.00 | 13,700.00 | 13,095.31 | 10,103 |
| 2024-06-18 | 13,950.00 | 14,070.00 | 13,670.00 | 13,670.00 | 13,066.63 | 10,049 |
| 2024-06-17 | 13,620.00 | 14,400.00 | 13,620.00 | 13,990.00 | 13,372.51 | 17,421 |
| 2024-06-14 | 13,460.00 | 13,820.00 | 13,330.00 | 13,730.00 | 13,123.99 | 12,915 |
| 2024-06-13 | 13,620.00 | 13,640.00 | 13,410.00 | 13,460.00 | 12,865.90 | 7,886 |
| 2024-06-12 | 13,230.00 | 13,640.00 | 13,230.00 | 13,480.00 | 12,885.02 | 8,624 |
| 2024-06-11 | 13,490.00 | 13,490.00 | 13,200.00 | 13,230.00 | 12,646.06 | 6,137 |
| 2024-06-10 | 13,650.00 | 13,740.00 | 13,380.00 | 13,490.00 | 12,894.58 | 5,719 |
| 2024-06-07 | 13,560.00 | 13,730.00 | 13,350.00 | 13,650.00 | 13,047.52 | 6,937 |
| 2024-06-05 | 13,700.00 | 13,840.00 | 13,430.00 | 13,590.00 | 12,990.17 | 9,553 |
| 2024-06-04 | 13,880.00 | 14,040.00 | 13,810.00 | 13,850.00 | 13,238.69 | 6,978 |
| 2024-06-03 | 13,650.00 | 14,180.00 | 13,550.00 | 14,030.00 | 13,410.74 | 22,830 |
| 2024-05-31 | 13,180.00 | 13,490.00 | 13,020.00 | 13,400.00 | 12,808.55 | 10,236 |
| 2024-05-30 | 13,190.00 | 13,300.00 | 12,900.00 | 13,180.00 | 12,598.26 | 6,349 |
| 2024-05-29 | 13,190.00 | 13,320.00 | 13,010.00 | 13,190.00 | 12,607.82 | 8,098 |
| 2024-05-28 | 13,210.00 | 13,480.00 | 13,150.00 | 13,190.00 | 12,607.82 | 6,742 |
| 2024-05-27 | 13,500.00 | 13,500.00 | 13,080.00 | 13,210.00 | 12,626.94 | 8,490 |
| 2024-05-24 | 13,300.00 | 13,610.00 | 13,150.00 | 13,400.00 | 12,808.55 | 14,307 |
| 2024-05-23 | 13,710.00 | 13,910.00 | 13,530.00 | 13,530.00 | 12,932.81 | 10,608 |
| 2024-05-22 | 14,000.00 | 14,010.00 | 13,640.00 | 13,910.00 | 13,296.04 | 13,062 |
| 2024-05-21 | 13,970.00 | 14,000.00 | 13,370.00 | 14,000.00 | 13,382.07 | 26,990 |
| 2024-05-20 | 14,170.00 | 14,180.00 | 13,640.00 | 13,980.00 | 13,362.95 | 21,409 |
| 2024-05-17 | 14,150.00 | 14,300.00 | 13,920.00 | 14,160.00 | 13,535.01 | 17,921 |
| 2024-05-16 | 13,800.00 | 14,350.00 | 13,670.00 | 14,300.00 | 13,668.83 | 48,212 |
| 2024-05-14 | 13,550.00 | 13,950.00 | 13,390.00 | 13,800.00 | 13,190.90 | 111,877 |
| 2024-05-13 | 12,960.00 | 13,280.00 | 12,660.00 | 13,050.00 | 12,474.00 | 17,727 |
| 2024-05-10 | 13,030.00 | 13,470.00 | 12,900.00 | 12,960.00 | 12,387.97 | 7,985 |
| 2024-05-09 | 12,930.00 | 13,030.00 | 12,900.00 | 12,930.00 | 12,359.30 | 13,720 |
| 2024-05-08 | 12,750.00 | 13,520.00 | 12,750.00 | 12,920.00 | 12,349.74 | 73,143 |
| 2024-05-07 | 12,820.00 | 12,890.00 | 12,630.00 | 12,680.00 | 12,120.33 | 5,996 |
| 2024-05-03 | 12,710.00 | 12,830.00 | 12,600.00 | 12,760.00 | 12,196.80 | 2,712 |
| 2024-05-02 | 12,420.00 | 12,890.00 | 12,420.00 | 12,830.00 | 12,263.71 | 13,392 |
| 2024-04-30 | 12,700.00 | 12,700.00 | 12,480.00 | 12,500.00 | 11,948.28 | 6,366 |
| 2024-04-29 | 12,190.00 | 12,880.00 | 12,190.00 | 12,700.00 | 12,139.45 | 17,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.